Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rheinmetall Ag ADR (OP: RNMBY )

108.99 -1.71 (-1.54%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2018 21.50 21.50 21.50 189 -0.50(-2.27%)
Jun 27, 2018 21.76 22.20 21.76 22.00 5,132 +0.20(+0.92%)
Jun 26, 2018 21.74 21.80 21.33 21.80 496 -0.48(-2.15%)
Jun 25, 2018 22.28 22.28 22.28 22.28 235 -0.20(-0.87%)
Jun 22, 2018 21.95 22.80 21.95 22.48 4,425 -0.22(-0.99%)
Jun 21, 2018 23.53 22.70 22.70 549 -0.83(-3.53%)
Jun 20, 2018 23.53 23.53 23.53 23.53 417 -0.72(-2.97%)
Jun 18, 2018 24.25 24.25 24.25 35 -1.25(-4.90%)
Jun 14, 2018 25.50 25.50 25.50 169 -0.61(-2.34%)
Jun 13, 2018 26.01 26.11 26.01 26.11 5,160 +0.36(+1.40%)
Jun 11, 2018 25.75 25.75 25.75 49 -0.50(-1.90%)
Jun 06, 2018 26.25 26.25 26.25 47 +0.70(+2.72%)
Jun 05, 2018 25.46 25.55 25.46 25.55 537 -0.20(-0.76%)
Jun 01, 2018 25.75 25.75 25.75 62 +0.65(+2.59%)
May 31, 2018 25.45 25.54 25.10 25.10 657 +0.68(+2.78%)
May 30, 2018 25.00 25.25 24.42 24.42 900 -0.11(-0.45%)
May 29, 2018 25.15 25.15 24.53 24.53 2,058 -1.22(-4.74%)
May 25, 2018 25.75 25.75 25.75 0 +0.20(+0.78%)
May 23, 2018 25.55 25.55 25.55 41 -0.52(-1.99%)
May 21, 2018 26.07 26.07 26.07 37 -0.83(-3.09%)
May 17, 2018 26.90 26.90 26.90 37 +0.56(+2.13%)
May 15, 2018 26.34 26.34 26.34 132 -0.31(-1.16%)
May 14, 2018 26.48 26.65 26.48 26.65 742 -0.15(-0.56%)
May 10, 2018 26.80 26.80 26.80 39 -0.39(-1.43%)
May 04, 2018 27.19 27.19 27.19 121 +0.70(+2.65%)
May 02, 2018 26.49 26.49 26.49 22 +0.14(+0.52%)
Apr 30, 2018 26.35 26.35 26.35 0 -0.40(-1.50%)
Apr 26, 2018 26.75 26.75 26.75 75 +0.16(+0.60%)
Apr 25, 2018 26.65 26.65 26.50 26.59 1,237 -1.02(-3.69%)
Apr 23, 2018 27.61 27.61 27.61 72 +0.29(+1.07%)
Apr 20, 2018 27.32 27.32 27.32 27.32 289 -0.50(-1.80%)
Apr 18, 2018 27.82 27.82 27.82 2,933 -0.08(-0.29%)
Apr 17, 2018 27.61 27.90 27.61 27.90 6,374 +1.10(+4.10%)
Apr 16, 2018 26.80 27.00 26.80 26.80 656 -0.65(-2.37%)
Apr 13, 2018 27.45 27.45 27.45 27.45 237 -1.89(-6.44%)
Apr 10, 2018 29.34 29.34 29.34 96 +0.85(+2.99%)
Apr 06, 2018 28.49 28.49 28.49 118 +0.39(+1.39%)
Apr 04, 2018 28.10 28.10 28.10 4 -0.34(-1.20%)
Apr 03, 2018 28.44 28.44 28.44 28.44 168 +0.74(+2.67%)
Apr 02, 2018 27.71 27.71 27.70 27.70 279 -0.90(-3.15%)
Mar 29, 2018 28.60 28.60 28.60 0 +0.90(+3.25%)
Mar 28, 2018 28.05 28.05 27.70 27.70 545 -0.55(-1.95%)
Mar 26, 2018 28.25 28.25 28.25 23 +0.94(+3.44%)
Mar 23, 2018 27.36 27.36 27.31 27.31 446 -0.24(-0.87%)
Mar 22, 2018 28.05 28.05 27.55 27.55 878 -0.85(-2.99%)
Mar 21, 2018 28.19 28.40 28.05 28.40 1,235 +0.72(+2.60%)
Mar 19, 2018 27.68 27.68 27.68 6 +0.88(+3.28%)
Mar 14, 2018 26.80 26.80 26.80 0 +1.35(+5.30%)
Mar 13, 2018 25.59 25.83 25.45 25.45 1,576 -0.85(-3.23%)
Mar 09, 2018 26.30 26.30 26.30 134 +0.60(+2.33%)
Mar 07, 2018 25.70 25.70 25.70 188 +0.35(+1.38%)
Mar 02, 2018 25.35 25.35 25.35 210 +0.27(+1.08%)
Mar 01, 2018 25.40 25.40 25.08 25.08 640 -1.42(-5.36%)
Feb 28, 2018 26.50 26.50 26.50 26.50 400 +0.02(+0.09%)
Feb 27, 2018 26.48 26.48 26.48 26.48 150 -0.47(-1.76%)
Feb 23, 2018 26.95 26.95 26.95 0 -0.10(-0.37%)
Feb 22, 2018 27.05 27.05 27.05 27.05 377 -0.07(-0.26%)
Feb 21, 2018 26.70 27.12 26.67 27.12 2,363 +0.29(+1.08%)
Feb 20, 2018 26.75 26.83 26.75 26.83 1,645 -0.59(-2.15%)
Feb 16, 2018 27.42 27.42 27.42 0 +0.69(+2.58%)
Feb 14, 2018 26.73 26.73 26.73 0 -0.03(-0.11%)
Feb 12, 2018 26.76 26.76 26.76 0 +0.66(+2.53%)
Feb 09, 2018 26.10 26.10 26.10 26.10 355 -0.22(-0.83%)
Feb 08, 2018 26.50 26.72 26.32 26.32 862 -0.59(-2.18%)
Feb 07, 2018 27.70 27.70 26.91 26.91 611 -0.48(-1.77%)
Feb 06, 2018 26.30 27.39 26.30 27.39 1,566 +0.71(+2.67%)
Feb 05, 2018 27.30 28.00 26.68 967 -1.32(-4.72%)
Feb 02, 2018 28.00 28.00 28.00 28.00 514 -0.65(-2.27%)
Feb 01, 2018 28.43 28.65 28.43 28.65 1,189 +0.60(+2.14%)
Jan 29, 2018 28.05 28.05 28.05 105 -0.34(-1.20%)
Jan 26, 2018 28.48 28.56 28.39 28.39 576 -0.11(-0.39%)
Jan 25, 2018 28.50 28.50 28.50 28.50 243 -0.20(-0.70%)
Jan 24, 2018 28.70 28.70 28.70 28.70 349 +0.50(+1.77%)
Jan 23, 2018 28.15 28.20 28.00 28.20 337 +0.35(+1.26%)
Jan 22, 2018 27.85 27.85 27.65 27.85 606 -0.20(-0.71%)
Jan 19, 2018 27.97 28.05 27.92 28.05 1,000 +0.65(+2.37%)
Jan 17, 2018 27.40 27.40 27.40 326 +0.45(+1.67%)
Jan 16, 2018 27.35 27.35 26.95 26.95 2,286 -0.20(-0.74%)
Jan 12, 2018 27.15 27.15 27.15 0 -0.10(-0.37%)
Jan 09, 2018 27.25 27.25 27.25 50 +0.45(+1.68%)
Jan 08, 2018 26.80 26.80 26.80 26.80 802 -0.10(-0.37%)
Jan 05, 2018 26.90 26.90 26.90 26.90 800 +0.38(+1.41%)
Jan 04, 2018 26.52 26.52 26.52 26.52 427 +0.44(+1.69%)
Jan 03, 2018 26.00 26.20 26.00 26.08 1,331 +1.03(+4.12%)
Jan 02, 2018 25.55 25.55 25.05 25.05 307 -0.40(-1.57%)
Dec 29, 2017 25.45 25.45 25.45 0 -0.03(-0.10%)
Dec 28, 2017 25.39 25.48 25.39 25.48 558 -0.11(-0.43%)
Dec 22, 2017 25.59 25.59 25.59 315 -0.36(-1.41%)
Dec 21, 2017 25.95 25.95 25.95 25.95 391 +0.29(+1.13%)
Dec 20, 2017 25.64 25.66 25.64 25.66 200 +0.04(+0.16%)
Dec 19, 2017 25.62 25.62 25.62 25.62 492 +0.29(+1.14%)
Dec 18, 2017 25.35 25.35 25.33 25.33 368 +0.69(+2.80%)
Dec 15, 2017 24.64 24.64 24.64 24.64 248 +0.39(+1.61%)
Dec 12, 2017 24.25 24.25 24.25 42 -0.60(-2.41%)
Dec 11, 2017 24.85 24.85 24.85 24.85 285 -0.05(-0.20%)
Dec 08, 2017 24.72 24.90 24.72 24.90 362 +0.25(+1.02%)
Dec 07, 2017 24.80 24.80 24.55 24.65 495 +0.46(+1.90%)
Dec 06, 2017 24.38 24.38 24.19 24.19 2,388 -1.33(-5.20%)
Dec 04, 2017 25.52 25.52 25.52 79 +0.32(+1.28%)
Dec 01, 2017 25.20 25.20 25.20 25.20 371 -0.40(-1.58%)
Nov 30, 2017 25.60 25.60 25.60 25.60 419 +0.36(+1.41%)
Nov 29, 2017 25.45 25.45 25.24 25.24 688 +0.19(+0.77%)
Nov 28, 2017 25.05 25.05 25.05 25.05 399 +0.12(+0.50%)
Nov 27, 2017 25.25 25.25 24.93 24.93 975 -0.25(-1.01%)
Nov 24, 2017 24.82 25.25 24.82 25.18 1,200 +0.89(+3.66%)
Nov 22, 2017 24.29 24.29 24.29 24.29 869 -0.36(-1.46%)
Nov 21, 2017 24.65 24.65 24.65 24.65 395 +0.18(+0.76%)
Nov 20, 2017 24.38 24.46 24.21 24.46 557 +0.48(+1.98%)
Nov 16, 2017 23.99 23.99 23.99 28 +0.55(+2.37%)
Nov 14, 2017 23.43 23.43 23.43 0 +0.44(+1.91%)
Nov 13, 2017 22.94 23.00 22.75 23.00 1,224 -0.27(-1.18%)
Nov 10, 2017 23.27 23.27 23.27 23.27 510 +0.08(+0.34%)
Nov 09, 2017 23.40 23.40 23.19 23.19 1,485 -0.62(-2.60%)
Nov 08, 2017 23.82 23.82 23.81 23.81 653 -0.33(-1.37%)
Nov 07, 2017 24.14 24.14 24.14 24.14 181 +0.41(+1.73%)
Nov 06, 2017 23.84 23.84 23.73 23.73 451 -0.32(-1.33%)
Nov 01, 2017 24.05 24.05 24.05 16 +0.53(+2.23%)
Oct 30, 2017 23.52 23.52 23.52 14 -0.10(-0.42%)
Oct 27, 2017 23.75 23.95 23.62 23.62 1,292 -0.02(-0.06%)
Oct 26, 2017 23.64 23.64 23.64 23.64 489 +0.09(+0.38%)
Oct 25, 2017 23.50 23.55 23.50 23.55 449 +0.08(+0.34%)
Oct 24, 2017 23.47 23.47 23.47 23.47 120 +0.11(+0.47%)
Oct 23, 2017 23.25 23.36 23.25 23.36 10,396 -0.04(-0.17%)
Oct 20, 2017 23.11 23.40 23.11 23.40 1,700 +0.40(+1.74%)
Oct 19, 2017 22.89 23.00 22.89 23.00 728 -0.40(-1.71%)
Oct 18, 2017 23.40 23.40 23.40 23.40 315 +0.25(+1.08%)
Oct 17, 2017 23.20 23.20 23.15 23.15 300 -0.06(-0.28%)
Oct 16, 2017 23.21 23.21 23.21 23.21 241 -0.04(-0.15%)
Oct 13, 2017 23.16 23.25 23.16 23.25 608 +0.23(+1.00%)
Oct 12, 2017 23.25 23.25 23.02 23.02 1,229 +0.05(+0.24%)
Oct 10, 2017 22.96 22.96 22.96 7 +0.16(+0.72%)
Oct 09, 2017 22.85 22.85 22.80 22.80 206 +0.05(+0.22%)
Oct 06, 2017 22.80 22.80 22.75 22.75 633 -0.23(-1.00%)
Oct 04, 2017 22.98 22.98 22.98 54 +0.38(+1.68%)
Oct 03, 2017 22.55 22.60 22.55 22.60 356 -0.05(-0.22%)
Oct 02, 2017 22.65 22.65 22.65 22.65 518 +0.07(+0.31%)
Sep 29, 2017 22.58 22.58 22.58 22.58 525 +0.53(+2.40%)
Sep 27, 2017 22.05 22.05 22.05 1 +0.25(+1.15%)
Sep 26, 2017 21.85 21.85 21.80 21.80 626 -0.22(-1.00%)
Sep 25, 2017 22.04 22.04 22.02 22.02 1,178 -0.56(-2.49%)
Sep 22, 2017 22.60 22.60 22.58 22.58 330 +0.13(+0.59%)
Sep 21, 2017 22.45 22.45 22.45 22.45 830 +0.20(+0.90%)
Sep 20, 2017 22.34 22.35 22.23 22.25 1,233 +0.07(+0.32%)
Sep 19, 2017 22.18 22.18 22.18 22.18 622 +0.33(+1.51%)
Sep 14, 2017 21.85 21.85 21.85 0 +0.07(+0.32%)
Sep 13, 2017 21.90 21.95 21.58 21.78 820 -0.37(-1.67%)
Sep 11, 2017 22.15 22.15 22.15 0 +0.58(+2.69%)
Sep 08, 2017 21.57 21.57 21.57 21.57 2,343 +0.04(+0.16%)
Sep 07, 2017 21.68 21.68 21.54 21.54 326 +0.73(+3.53%)
Sep 06, 2017 20.75 20.80 20.75 20.80 591 +0.00(+0.00%)
Sep 05, 2017 20.80 20.80 20.80 20.80 1,590 +0.16(+0.75%)
Sep 01, 2017 20.64 20.64 20.64 20.64 432 +0.40(+1.98%)
Aug 31, 2017 20.41 20.41 20.24 20.24 599 -0.35(-1.68%)
Aug 28, 2017 20.59 20.59 20.59 91 -0.01(-0.05%)
Aug 25, 2017 20.60 20.60 20.60 20.60 642 -0.10(-0.48%)
Aug 24, 2017 20.70 20.70 20.70 20.70 120 -0.14(-0.67%)
Aug 22, 2017 20.84 20.84 20.84 114 +0.34(+1.66%)
Aug 21, 2017 20.50 20.50 20.50 20.50 110 -0.40(-1.91%)
Aug 17, 2017 20.90 20.90 20.90 64 +0.17(+0.82%)
Aug 16, 2017 20.73 20.73 20.73 20.73 297 -0.00(-0.00%)
Aug 15, 2017 20.86 20.86 20.73 20.73 632 +0.28(+1.37%)
Aug 14, 2017 20.51 20.51 20.37 20.45 800 -0.05(-0.24%)
Aug 11, 2017 20.50 20.50 20.50 20.50 445 +0.00(+0.00%)
Aug 10, 2017 20.70 20.70 20.50 20.50 1,755 -0.11(-0.52%)
Aug 09, 2017 20.65 20.65 20.61 20.61 1,365 +0.01(+0.06%)
Aug 08, 2017 20.87 20.87 20.59 20.59 602 +0.13(+0.64%)
Aug 07, 2017 20.53 20.67 20.44 20.46 1,480 +0.27(+1.34%)
Aug 04, 2017 20.60 20.60 20.19 20.19 2,234 -0.46(-2.21%)
Aug 03, 2017 20.60 20.65 20.60 20.65 420 +0.50(+2.48%)
Aug 02, 2017 20.38 20.38 20.15 20.15 980 -0.24(-1.16%)
Aug 01, 2017 20.39 20.39 20.39 20.39 395 +0.75(+3.80%)
Jul 31, 2017 19.95 19.97 19.64 19.64 3,512 -0.39(-1.95%)
Jul 28, 2017 20.00 20.03 19.95 20.03 1,165 -0.12(-0.59%)
Jul 27, 2017 20.10 20.15 20.10 20.15 553 -0.12(-0.59%)
Jul 26, 2017 20.25 20.29 20.10 20.27 3,996 +0.09(+0.44%)
Jul 25, 2017 20.25 20.25 20.05 20.18 4,409 +0.14(+0.70%)
Jul 24, 2017 20.00 20.04 19.90 20.04 4,880 -0.04(-0.20%)
Jul 21, 2017 20.00 20.10 20.00 20.08 1,062 -0.37(-1.80%)
Jul 20, 2017 20.50 20.63 20.45 20.45 2,085 -0.13(-0.63%)
Jul 19, 2017 20.38 20.60 20.38 20.58 3,337 +0.48(+2.39%)
Jul 18, 2017 20.00 20.10 20.00 20.10 1,743 +0.10(+0.50%)
Jul 17, 2017 19.90 20.00 19.90 20.00 884 +0.13(+0.65%)
Jul 14, 2017 19.98 19.99 19.87 19.87 388 -0.18(-0.89%)
Jul 13, 2017 20.09 20.09 19.90 20.05 2,780 +0.15(+0.75%)
Jul 12, 2017 19.87 19.90 19.87 19.90 264 +0.28(+1.42%)
Jul 11, 2017 19.58 19.62 19.58 19.62 530 +0.26(+1.35%)
Jul 07, 2017 19.36 19.36 19.36 0 +0.23(+1.21%)
Jul 06, 2017 19.13 19.13 19.13 19.13 187 +0.23(+1.21%)
Jul 05, 2017 18.90 19.05 18.90 18.90 403 -0.16(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.